バッファローの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 4,150 | 4,230 | 4,125 | 4,200 | +120 | +2.9% | 59,700 |
| 2021/05/06 | 4,185 | 4,195 | 4,065 | 4,080 | -75 | -1.8% | 51,400 |
| 2021/04/30 | 4,360 | 4,360 | 4,155 | 4,155 | -160 | -3.7% | 135,600 |
| 2021/04/28 | 4,250 | 4,495 | 4,230 | 4,315 | +380 | +9.7% | 222,600 |
| 2021/04/27 | 4,010 | 4,010 | 3,860 | 3,935 | -30 | -0.8% | 35,500 |
| 2021/04/26 | 4,070 | 4,070 | 3,935 | 3,965 | -85 | -2.1% | 30,600 |
| 2021/04/23 | 4,070 | 4,095 | 4,025 | 4,050 | -20 | -0.5% | 14,500 |
| 2021/04/22 | 4,030 | 4,080 | 4,030 | 4,070 | +110 | +2.8% | 20,700 |
| 2021/04/21 | 4,070 | 4,115 | 3,950 | 3,960 | -180 | -4.3% | 32,600 |
| 2021/04/20 | 4,060 | 4,155 | 4,045 | 4,140 | +55 | +1.3% | 40,600 |
| 2021/04/19 | 3,895 | 4,110 | 3,890 | 4,085 | +215 | +5.6% | 55,700 |
| 2021/04/16 | 3,850 | 3,930 | 3,835 | 3,870 | +20 | +0.5% | 22,200 |
| 2021/04/15 | 3,850 | 3,870 | 3,840 | 3,850 | -25 | -0.6% | 11,000 |
| 2021/04/14 | 3,820 | 3,880 | 3,810 | 3,875 | +15 | +0.4% | 15,000 |
| 2021/04/13 | 3,840 | 3,870 | 3,815 | 3,860 | +50 | +1.3% | 8,500 |
| 2021/04/12 | 3,915 | 3,915 | 3,805 | 3,810 | -50 | -1.3% | 12,700 |
| 2021/04/09 | 3,885 | 3,940 | 3,860 | 3,860 | -25 | -0.6% | 15,700 |
| 2021/04/08 | 3,880 | 3,890 | 3,810 | 3,885 | +5 | +0.1% | 19,400 |
| 2021/04/07 | 3,820 | 3,900 | 3,820 | 3,880 | +70 | +1.8% | 16,900 |
| 2021/04/06 | 3,870 | 3,885 | 3,790 | 3,810 | -40 | -1% | 16,600 |
| 2021/04/05 | 3,840 | 3,880 | 3,820 | 3,850 | +10 | +0.3% | 18,600 |
| 2021/04/02 | 3,895 | 3,895 | 3,815 | 3,840 | -5 | -0.1% | 15,600 |
| 2021/04/01 | 3,910 | 3,910 | 3,820 | 3,845 | -15 | -0.4% | 17,300 |
| 2021/03/31 | 3,895 | 3,965 | 3,845 | 3,860 | -100 | -2.5% | 27,800 |
| 2021/03/30 | 3,885 | 3,960 | 3,880 | 3,960 | +5 | +0.1% | 25,500 |
| 2021/03/29 | 3,870 | 3,980 | 3,870 | 3,955 | +145 | +3.8% | 42,000 |
| 2021/03/26 | 3,825 | 3,875 | 3,800 | 3,810 | -35 | -0.9% | 17,100 |
| 2021/03/25 | 3,830 | 3,890 | 3,790 | 3,845 | +50 | +1.3% | 23,600 |
| 2021/03/24 | 3,815 | 3,825 | 3,760 | 3,795 | -55 | -1.4% | 26,600 |
| 2021/03/23 | 3,900 | 3,920 | 3,835 | 3,850 | -15 | -0.4% | 23,900 |
| 2021/03/22 | 3,840 | 3,890 | 3,795 | 3,865 | +25 | +0.7% | 39,100 |
| 2021/03/19 | 3,865 | 3,865 | 3,785 | 3,840 | -25 | -0.6% | 29,700 |
| 2021/03/18 | 3,905 | 3,905 | 3,820 | 3,865 | -25 | -0.6% | 19,000 |
| 2021/03/17 | 3,925 | 3,925 | 3,875 | 3,890 | -40 | -1% | 11,500 |
| 2021/03/16 | 3,830 | 3,950 | 3,815 | 3,930 | +120 | +3.1% | 31,200 |
| 2021/03/15 | 3,800 | 3,830 | 3,785 | 3,810 | +30 | +0.8% | 21,500 |
| 2021/03/12 | 3,785 | 3,790 | 3,725 | 3,780 | +60 | +1.6% | 24,200 |
| 2021/03/11 | 3,700 | 3,735 | 3,670 | 3,720 | +20 | +0.5% | 19,900 |
| 2021/03/10 | 3,735 | 3,740 | 3,685 | 3,700 | -20 | -0.5% | 23,300 |
| 2021/03/09 | 3,700 | 3,740 | 3,685 | 3,720 | ±0 | ±0% | 32,100 |
| 2021/03/08 | 3,765 | 3,785 | 3,715 | 3,720 | -45 | -1.2% | 28,000 |
| 2021/03/05 | 3,715 | 3,775 | 3,675 | 3,765 | +25 | +0.7% | 29,000 |
| 2021/03/04 | 3,750 | 3,760 | 3,695 | 3,740 | -35 | -0.9% | 29,900 |
| 2021/03/03 | 3,770 | 3,790 | 3,725 | 3,775 | -50 | -1.3% | 30,700 |
| 2021/03/02 | 3,805 | 3,850 | 3,795 | 3,825 | +20 | +0.5% | 22,200 |
| 2021/03/01 | 3,765 | 3,850 | 3,765 | 3,805 | +40 | +1.1% | 11,600 |
| 2021/02/26 | 3,795 | 3,825 | 3,750 | 3,765 | -75 | -2% | 44,500 |
| 2021/02/25 | 3,815 | 3,895 | 3,795 | 3,840 | +50 | +1.3% | 21,000 |
| 2021/02/24 | 3,895 | 3,905 | 3,785 | 3,790 | -120 | -3.1% | 42,400 |
| 2021/02/22 | 3,840 | 3,910 | 3,815 | 3,910 | +105 | +2.8% | 36,100 |
1001～
1050
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ＢＵＦＦＡＬＯ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＢＵＦＦＡＬＯ | 227,500円 | -26.0% | -50.2% | 3.52% | 9.03倍 | 0.64倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
| フォスタ電 | 142,900円 | -1.9% | -22.3% | 4.90% | 7.98倍 | 0.52倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| エンプラス | 367,000円 | -0.2% | -44.9% | 2.18% | 15.44倍 | 0.59倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 市光工 | 36,000円 | -3.6% | -4.9% | 3.89% | 8.88倍 | 0.49倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| 日本トリム | 400,000円 | +11.3% | +4.7% | 3.25% | 13.30倍 | 1.28倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
市場注目の銘柄
チャート関連のコラム
